Companies/Securities in Focus
TOG : THAI OPTICAL GROUP PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 09/08/2022 | 8.25 | 8.65 | 8.25 | 8.60 | +0.40 | +4.88 | 737,028 | 6,283.25 |
| 08/08/2022 | 8.35 | 8.35 | 8.20 | 8.20 | -0.10 | -1.20 | 141,200 | 1,164.83 |
| 05/08/2022 | 8.35 | 8.35 | 8.05 | 8.30 | -0.05 | -0.60 | 451,108 | 3,723.67 |
| 04/08/2022 | 8.05 | 8.35 | 8.05 | 8.35 | +0.30 | +3.73 | 944,770 | 7,786.04 |
| 03/08/2022 | 8.00 | 8.05 | 7.95 | 8.05 | +0.05 | +0.63 | 154,900 | 1,238.80 |
| 02/08/2022 | 8.15 | 8.15 | 8.00 | 8.00 | 0.00 | 0.00 | 202,450 | 1,624.48 |
| 01/08/2022 | 7.90 | 8.05 | 7.90 | 8.00 | +0.20 | +2.56 | 451,170 | 3,604.64 |
| 27/07/2022 | 7.75 | 7.90 | 7.75 | 7.80 | +0.05 | +0.65 | 84,210 | 658.57 |
| 26/07/2022 | 7.90 | 7.90 | 7.75 | 7.75 | -0.10 | -1.27 | 195,054 | 1,520.25 |
| 25/07/2022 | 7.80 | 7.85 | 7.70 | 7.85 | +0.10 | +1.29 | 155,757 | 1,206.80 |
| 22/07/2022 | 7.70 | 7.80 | 7.70 | 7.75 | +0.05 | +0.65 | 228,260 | 1,769.46 |
| 21/07/2022 | 7.45 | 7.70 | 7.45 | 7.70 | +0.25 | +3.36 | 222,639 | 1,688.85 |
| 20/07/2022 | 7.30 | 7.55 | 7.30 | 7.45 | +0.10 | +1.36 | 195,412 | 1,458.70 |
| 19/07/2022 | 7.40 | 7.45 | 7.30 | 7.35 | -0.05 | -0.68 | 109,071 | 804.61 |
| 18/07/2022 | 7.40 | 7.50 | 7.35 | 7.40 | 0.00 | 0.00 | 75,421 | 559.43 |
| 15/07/2022 | 7.40 | 7.45 | 7.15 | 7.40 | +0.05 | +0.68 | 272,215 | 1,983.47 |
| 14/07/2022 | 7.50 | 7.50 | 7.35 | 7.35 | -0.05 | -0.68 | 114,300 | 846.61 |
| 12/07/2022 | 7.35 | 7.40 | 7.30 | 7.40 | +0.05 | +0.68 | 78,610 | 578.30 |
| 11/07/2022 | 7.40 | 7.40 | 7.25 | 7.35 | 0.00 | 0.00 | 325,039 | 2,382.64 |
| 08/07/2022 | 7.55 | 7.55 | 7.25 | 7.35 | 0.00 | 0.00 | 213,500 | 1,564.61 |
| 07/07/2022 | 7.20 | 7.35 | 7.15 | 7.35 | +0.20 | +2.80 | 166,619 | 1,209.74 |
| 06/07/2022 | 7.30 | 7.30 | 7.10 | 7.15 | -0.15 | -2.05 | 597,241 | 4,303.22 |
| 05/07/2022 | 7.65 | 7.70 | 7.20 | 7.30 | -0.30 | -3.95 | 731,108 | 5,466.61 |
| 04/07/2022 | 7.75 | 7.75 | 7.60 | 7.60 | -0.20 | -2.56 | 447,367 | 3,431.58 |
| 01/07/2022 | 7.85 | 7.90 | 7.70 | 7.80 | 0.00 | 0.00 | 97,403 | 759.21 |
The Information is provided for informative and educational purposes only.
